Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.20 | 24.38 | 23.67 | 23.86 | 163,219 | -0.35(-1.45%) |
May 30, 2023 | 24.34 | 24.51 | 24.14 | 24.21 | 44,329 | -0.21(-0.86%) |
May 26, 2023 | 24.21 | 24.53 | 24.21 | 24.42 | 32,901 | +0.08(+0.33%) |
May 25, 2023 | 24.49 | 24.50 | 23.95 | 24.34 | 38,666 | -0.35(-1.42%) |
May 24, 2023 | 24.91 | 25.19 | 24.59 | 24.69 | 52,055 | -0.23(-0.92%) |
May 23, 2023 | 25.02 | 25.33 | 24.84 | 24.92 | 66,701 | +0.03(+0.12%) |
May 22, 2023 | 24.66 | 24.94 | 24.19 | 24.89 | 66,751 | +0.44(+1.80%) |
May 19, 2023 | 24.29 | 24.61 | 24.06 | 24.45 | 91,633 | +0.52(+2.17%) |
May 18, 2023 | 23.58 | 24.20 | 23.55 | 23.93 | 103,048 | +0.43(+1.83%) |
May 17, 2023 | 23.37 | 23.70 | 22.75 | 23.50 | 146,917 | +0.34(+1.47%) |
May 16, 2023 | 23.53 | 23.55 | 23.16 | 23.16 | 36,863 | -0.56(-2.36%) |
May 15, 2023 | 24.00 | 24.34 | 23.64 | 23.72 | 56,301 | -0.31(-1.29%) |
May 12, 2023 | 24.26 | 24.31 | 23.67 | 24.03 | 52,942 | -0.10(-0.41%) |
May 11, 2023 | 23.68 | 24.29 | 23.60 | 24.13 | 101,534 | +0.35(+1.47%) |
May 10, 2023 | 23.37 | 23.99 | 23.24 | 23.78 | 117,765 | +0.69(+2.99%) |
May 09, 2023 | 25.02 | 25.58 | 22.06 | 23.09 | 247,128 | -2.81(-10.85%) |
May 08, 2023 | 26.26 | 26.52 | 25.88 | 25.90 | 89,427 | -0.30(-1.15%) |
May 05, 2023 | 25.92 | 26.30 | 25.92 | 26.20 | 76,012 | +0.65(+2.54%) |
May 04, 2023 | 25.61 | 25.73 | 25.27 | 25.55 | 65,654 | -0.27(-1.05%) |
May 03, 2023 | 26.29 | 26.60 | 25.79 | 25.82 | 63,408 | -0.31(-1.19%) |
May 02, 2023 | 26.58 | 26.58 | 26.12 | 26.13 | 72,603 | -0.63(-2.35%) |
May 01, 2023 | 25.88 | 26.83 | 25.85 | 26.76 | 217,309 | +0.88(+3.40%) |
Apr 28, 2023 | 25.82 | 26.50 | 25.66 | 25.88 | 122,820 | +0.11(+0.43%) |
Apr 27, 2023 | 26.18 | 26.70 | 25.44 | 25.77 | 154,665 | -0.44(-1.68%) |
Apr 26, 2023 | 27.12 | 27.14 | 26.15 | 26.21 | 96,789 | -1.10(-4.03%) |
Apr 25, 2023 | 28.10 | 28.20 | 26.98 | 27.31 | 100,339 | -0.99(-3.50%) |
Apr 24, 2023 | 28.59 | 28.70 | 28.18 | 28.30 | 80,278 | -0.22(-0.77%) |
Apr 21, 2023 | 28.55 | 28.76 | 28.18 | 28.52 | 70,668 | -0.07(-0.24%) |
Apr 20, 2023 | 28.24 | 28.63 | 28.13 | 28.59 | 79,263 | +0.15(+0.53%) |
Apr 19, 2023 | 28.80 | 28.80 | 28.12 | 28.44 | 66,447 | -0.51(-1.76%) |
Apr 18, 2023 | 29.42 | 29.42 | 28.88 | 28.95 | 47,929 | -0.52(-1.76%) |
Apr 17, 2023 | 29.19 | 29.71 | 28.89 | 29.47 | 47,964 | +0.20(+0.68%) |
Apr 14, 2023 | 29.92 | 30.15 | 29.11 | 29.27 | 47,125 | -0.73(-2.43%) |
Apr 13, 2023 | 30.09 | 30.25 | 29.50 | 30.00 | 56,878 | -0.16(-0.53%) |
Apr 12, 2023 | 30.36 | 30.46 | 29.75 | 30.16 | 68,226 | -0.39(-1.28%) |
Apr 11, 2023 | 30.67 | 30.95 | 30.49 | 30.55 | 68,613 | +0.06(+0.20%) |
Apr 10, 2023 | 30.59 | 30.96 | 30.48 | 30.49 | 67,120 | -0.16(-0.52%) |
Apr 06, 2023 | 30.40 | 30.76 | 30.27 | 30.65 | 42,354 | +0.35(+1.16%) |
Apr 05, 2023 | 29.94 | 30.36 | 29.94 | 30.30 | 35,465 | +0.18(+0.60%) |
Apr 04, 2023 | 30.14 | 30.20 | 29.75 | 30.12 | 30,865 | -0.05(-0.17%) |
Apr 03, 2023 | 30.25 | 30.65 | 30.00 | 30.17 | 109,635 | -0.03(-0.10%) |
Mar 31, 2023 | 30.15 | 30.30 | 29.56 | 30.20 | 191,494 | +0.27(+0.90%) |
Mar 30, 2023 | 30.00 | 30.26 | 29.46 | 29.93 | 53,127 | +0.00(+0.00%) |
Mar 29, 2023 | 29.73 | 29.97 | 28.76 | 29.93 | 68,393 | +0.39(+1.32%) |
Mar 28, 2023 | 29.55 | 29.85 | 29.35 | 29.54 | 52,551 | -0.15(-0.51%) |
Mar 27, 2023 | 29.22 | 29.78 | 29.08 | 29.69 | 74,672 | +0.69(+2.38%) |
Mar 24, 2023 | 28.11 | 29.06 | 27.98 | 29.00 | 98,359 | +0.73(+2.58%) |
Mar 23, 2023 | 29.30 | 29.62 | 28.21 | 28.27 | 72,248 | -0.94(-3.22%) |
Mar 22, 2023 | 29.40 | 29.80 | 29.02 | 29.21 | 157,058 | -0.09(-0.31%) |
Mar 21, 2023 | 28.77 | 29.38 | 28.74 | 29.30 | 79,013 | +0.97(+3.42%) |
Mar 20, 2023 | 28.21 | 28.89 | 28.21 | 28.33 | 67,423 | +0.23(+0.82%) |
Mar 17, 2023 | 28.70 | 28.95 | 27.72 | 28.10 | 214,773 | -0.66(-2.29%) |
Mar 16, 2023 | 27.72 | 28.88 | 27.00 | 28.76 | 131,260 | +0.68(+2.42%) |
Mar 15, 2023 | 28.11 | 28.32 | 27.68 | 28.08 | 70,426 | -0.60(-2.09%) |
Mar 14, 2023 | 28.99 | 29.09 | 28.31 | 28.68 | 85,217 | +0.33(+1.16%) |
Mar 13, 2023 | 28.57 | 28.93 | 28.15 | 28.35 | 90,601 | -0.45(-1.56%) |
Mar 10, 2023 | 29.80 | 29.93 | 28.61 | 28.80 | 84,819 | -1.24(-4.13%) |
Mar 09, 2023 | 29.93 | 30.22 | 29.77 | 30.04 | 145,765 | +0.02(+0.07%) |
Mar 08, 2023 | 29.44 | 30.07 | 29.22 | 30.02 | 115,587 | +0.79(+2.70%) |
Mar 07, 2023 | 29.53 | 29.63 | 28.92 | 29.23 | 73,056 | -0.32(-1.08%) |
Mar 06, 2023 | 30.27 | 30.31 | 29.11 | 29.55 | 128,147 | -0.95(-3.11%) |
Mar 03, 2023 | 29.90 | 30.55 | 29.90 | 30.50 | 74,592 | +0.47(+1.57%) |
Mar 02, 2023 | 29.91 | 30.53 | 29.78 | 30.03 | 78,767 | +0.12(+0.40%) |